Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | INR | 51 | 51.7 | 43 | 44.5 | 44.5 | -4.45 (-9.09%) | 1,264,756 |
15 Apr 2009 | INR | 42.8 | 49.9 | 42.8 | 48.95 | 48.95 | +4.95 (+11.25%) | 2,541,262 |
13 Apr 2009 | INR | 43.1 | 46.9 | 43.1 | 44 | 44 | +0.5 (+1.15%) | 1,849,096 |
9 Apr 2009 | INR | 39.7 | 44.2 | 38.35 | 43.5 | 43.5 | +4.35 (+11.11%) | 1,376,550 |
8 Apr 2009 | INR | 37 | 40.1 | 36.25 | 39.15 | 39.15 | +1.25 (+3.30%) | 715,175 |
6 Apr 2009 | INR | 37.3 | 38.9 | 37.15 | 37.9 | 37.9 | +1.1 (+2.99%) | 574,101 |
2 Apr 2009 | INR | 35.5 | 38.5 | 35.05 | 36.8 | 36.8 | +2.35 (+6.82%) | 950,221 |
1 Apr 2009 | INR | 34.2 | 34.9 | 33.65 | 34.45 | 34.45 | +0.25 (+0.73%) | 228,157 |
31 Mar 2009 | INR | 33.1 | 34.45 | 32.85 | 34.2 | 34.2 | +0.4 (+1.18%) | 364,321 |
30 Mar 2009 | INR | 34.9 | 35.7 | 33.4 | 33.8 | 33.8 | -1.15 (-3.29%) | 440,751 |
27 Mar 2009 | INR | 33.4 | 35.35 | 33.15 | 34.95 | 34.95 | +1.7 (+5.11%) | 937,947 |
26 Mar 2009 | INR | 33.1 | 33.9 | 32 | 33.25 | 33.25 | +0.6 (+1.84%) | 1,082,313 |
25 Mar 2009 | INR | 32.25 | 32.75 | 31.9 | 32.65 | 32.65 | +0.5 (+1.56%) | 340,434 |
24 Mar 2009 | INR | 33.25 | 34.1 | 31.85 | 32.15 | 32.15 | -0.65 (-1.98%) | 656,067 |
23 Mar 2009 | INR | 32.7 | 33.3 | 32.15 | 32.8 | 32.8 | +0.7 (+2.18%) | 588,701 |
20 Mar 2009 | INR | 31.5 | 32.85 | 31.25 | 32.1 | 32.1 | +0.5 (+1.58%) | 619,090 |
19 Mar 2009 | INR | 32 | 32 | 31.05 | 31.6 | 31.6 | +0.1 (+0.32%) | 560,061 |
18 Mar 2009 | INR | 32.5 | 32.5 | 31.4 | 31.5 | 31.5 | -0.05 (-0.16%) | 327,289 |
17 Mar 2009 | INR | 31.5 | 32.1 | 31.05 | 31.55 | 31.55 | +0.3 (+0.96%) | 467,315 |
16 Mar 2009 | INR | 30.85 | 31.55 | 30.7 | 31.25 | 31.25 | +0.75 (+2.46%) | 340,582 |
13 Mar 2009 | INR | 30.4 | 31 | 30.2 | 30.5 | 30.5 | +0.55 (+1.84%) | 508,996 |
12 Mar 2009 | INR | 30.25 | 31.4 | 29.9 | 29.95 | 29.95 | -0.05 (-0.17%) | 202,117 |
9 Mar 2009 | INR | 30.3 | 30.8 | 29.9 | 30 | 30 | -0.6 (-1.96%) | 155,477 |
6 Mar 2009 | INR | 31.05 | 31.35 | 29.9 | 30.6 | 30.6 | -0.45 (-1.45%) | 261,258 |
5 Mar 2009 | INR | 32.5 | 32.5 | 30.75 | 31.05 | 31.05 | -0.55 (-1.74%) | 151,305 |
4 Mar 2009 | INR | 31.8 | 32 | 31.4 | 31.6 | 31.6 | +0.35 (+1.12%) | 106,954 |
3 Mar 2009 | INR | 32.5 | 32.5 | 31.05 | 31.25 | 31.25 | -1.45 (-4.43%) | 248,497 |
2 Mar 2009 | INR | 33 | 33.05 | 32.25 | 32.7 | 32.7 | -0.6 (-1.80%) | 183,213 |
27 Feb 2009 | INR | 33.5 | 33.6 | 32.95 | 33.3 | 33.3 | +0.15 (+0.45%) | 287,454 |
26 Feb 2009 | INR | 34.2 | 34.7 | 32.85 | 33.15 | 33.15 | -1.4 (-4.05%) | 810,281 |